$48.98 -0.08 (-0.16%) Liberty Media Corp - NASDAQ

Sep. 18, 2014 | 04:00 PM
Last Trade: 48.98
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: -0.08 (-0.16%)
Prev Close: 49.06
Open: 49.02
Bid: 48.98
Ask: 48.99
Options:

Call Options: LMCA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 LMCA1420I40 8.70 0.00 8.60 60.0 9.80 204.0 0.0 0
45.00 LMCA1420I45 2.15 -1.55 3.60 60.0 4.80 204.0 1.0 1
50.00 LMCA1420I50 0.05 0.00 0.05 1.0 0.10 46.0 1.0 33
55.00 LMCA1420I55 0.05 0.00 0.05 10.0 0.10 71.0 0.0 0
60.00 LMCA1420I60 0.50 0.00 0.00 0.0 0.50 279.0 0.0 0
90.00 LMCA1420I90 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
95.00 LMCA1420I95 51.80 0.00 51.50 10.0 54.70 10.0 0.0 0
100.00 LMCA1420I100 46.60 0.00 46.40 10.0 50.00 10.0 0.0 0
105.00 LMCA1420I105 41.60 0.00 41.40 10.0 45.00 10.0 0.0 0
110.00 LMCA1420I110 36.60 0.00 36.40 10.0 40.00 10.0 0.0 0
115.00 LMCA1420I115 31.60 0.00 31.40 10.0 35.00 10.0 0.0 0
120.00 LMCA1420I120 26.60 0.00 26.40 10.0 30.00 10.0 0.0 0
125.00 LMCA1420I125 21.60 0.00 21.40 10.0 25.00 10.0 0.0 0
130.00 LMCA1420I130 16.60 0.00 16.40 10.0 20.00 10.0 0.0 0
135.00 LMCA1420I135 11.60 0.00 11.40 10.0 15.00 10.0 0.0 0
140.00 LMCA1420I140 6.60 0.00 6.50 10.0 10.00 10.0 0.0 0
145.00 LMCA1420I145 1.95 0.00 1.50 10.0 5.50 10.0 0.0 0
150.00 LMCA1420I150 0.15 0.00 0.15 10.0 5.00 90.0 0.0 0
155.00 LMCA1420I155 5.00 0.00 0.10 10.0 5.00 90.0 0.0 2
160.00 LMCA1420I160 5.00 0.00 0.05 10.0 5.00 90.0 0.0 0
165.00 LMCA1420I165 5.00 0.00 1.55 10.0 5.00 80.0 0.0 0
170.00 LMCA1420I170 5.00 0.00 0.80 10.0 5.00 80.0 0.0 0
175.00 LMCA1420I175 5.00 0.00 0.35 10.0 5.00 80.0 0.0 0
180.00 LMCA1420I180 5.00 0.00 0.10 10.0 5.00 80.0 0.0 0
185.00 LMCA1420I185 5.00 0.00 0.00 0.0 5.00 90.0 0.0 0

Put Options: LMCA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 LMCA1420U40 0.50 0.00 0.05 20.0 0.50 283.0 0.0 0
45.00 LMCA1420U45 0.10 -0.40 0.05 20.0 0.50 271.0 5.0 3
50.00 LMCA1420U50 0.95 0.30 0.65 84.0 1.25 25.0 9.0 9
55.00 LMCA1420U55 5.50 0.00 5.60 60.0 6.40 45.0 0.0 0
60.00 LMCA1420U60 10.60 0.00 10.60 65.0 11.70 184.0 0.0 0
90.00 LMCA1420U90 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
95.00 LMCA1420U95 5.00 0.00 0.45 10.0 5.00 90.0 0.0 0
100.00 LMCA1420U100 5.00 0.00 0.05 10.0 5.00 80.0 0.0 0
105.00 LMCA1420U105 5.00 0.00 0.05 10.0 5.00 80.0 0.0 0
110.00 LMCA1420U110 5.00 0.00 0.05 10.0 5.00 80.0 0.0 0
115.00 LMCA1420U115 5.00 0.00 0.05 10.0 5.00 80.0 0.0 0
120.00 LMCA1420U120 5.00 0.00 0.05 10.0 5.00 80.0 0.0 0
125.00 LMCA1420U125 5.00 0.00 0.10 10.0 5.00 80.0 0.0 0
130.00 LMCA1420U130 5.00 0.00 0.05 10.0 5.00 80.0 0.0 0
135.00 LMCA1420U135 5.00 0.00 0.05 10.0 5.00 80.0 0.0 0
140.00 LMCA1420U140 5.00 0.00 0.05 10.0 5.00 80.0 0.0 4
145.00 LMCA1420U145 0.15 0.00 0.05 10.0 5.00 80.0 0.0 0
150.00 LMCA1420U150 2.25 0.00 2.40 10.0 5.50 10.0 0.0 0
155.00 LMCA1420U155 7.20 0.00 7.50 10.0 11.00 10.0 0.0 0
160.00 LMCA1420U160 12.20 0.00 12.40 10.0 16.00 10.0 0.0 0
165.00 LMCA1420U165 17.20 0.00 17.40 10.0 20.50 10.0 0.0 0
170.00 LMCA1420U170 22.20 0.00 22.40 10.0 25.50 10.0 0.0 0
175.00 LMCA1420U175 27.30 0.00 27.40 10.0 30.50 10.0 0.0 0
180.00 LMCA1420U180 32.30 0.00 32.40 10.0 36.00 10.0 0.0 0
185.00 LMCA1420U185 37.30 0.00 37.40 10.0 41.00 10.0 0.0 0